Bridgemarq Real Estate Services Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	13.610	13.770	13.610	13.750	11.153	1,100
2024-05-28	13.580	13.840	13.580	13.840	11.226	8,000
2024-05-27	13.560	13.620	13.560	13.590	11.023	1,000
2024-05-24	13.500	13.650	13.500	13.610	11.040	7,700
2024-05-23	13.500	13.590	13.500	13.590	11.023	3,000
2024-05-22	13.600	13.630	13.500	13.520	10.967	4,200
2024-05-21	13.370	13.650	13.370	13.600	11.031	8,400
2024-05-17	13.320	13.600	13.310	13.500	10.950	4,300
2024-05-16	13.100	13.310	13.100	13.310	10.796	10,500
2024-05-15	13.250	13.250	13.050	13.120	10.642	7,100
2024-05-14	13.250	13.250	13.150	13.200	10.707	7,700
2024-05-13	13.390	13.390	13.280	13.350	10.829	5,100
2024-05-10	13.040	13.440	13.040	13.350	10.829	17,300
2024-05-09	13.500	13.600	13.500	13.530	10.975	6,700
2024-05-08	13.530	13.600	13.510	13.550	10.991	1,600
2024-05-07	13.650	13.650	13.600	13.620	11.048	2,300
2024-05-06	13.650	13.650	13.560	13.630	11.056	3,700
2024-05-03	13.650	13.650	13.520	13.640	11.064	3,000
2024-05-02	13.700	13.700	13.530	13.650	11.072	3,800
2024-05-01	13.700	13.700	13.650	13.660	11.080	1,300
2024-04-30	13.750	13.840	13.750	13.750	11.153	2,700
2024-04-29	13.730	13.750	13.730	13.750	11.153	400
2024-04-26	13.760	13.880	13.730	13.730	11.045	4,300
2024-04-25	13.630	13.650	13.630	13.650	10.981	1,400
2024-04-24	13.580	13.690	13.580	13.630	10.965	2,100
2024-04-23	13.620	13.630	13.530	13.570	10.917	2,100
2024-04-22	13.880	13.880	13.550	13.550	10.900	2,500
2024-04-19	13.680	13.680	13.500	13.500	10.860	2,500
2024-04-18	13.550	13.550	13.450	13.450	10.820	2,200
2024-04-17	13.500	13.570	13.450	13.450	10.820	4,300
2024-04-16	13.620	13.620	13.430	13.460	10.828	3,400
2024-04-15	13.650	13.680	13.480	13.520	10.876	11,100
2024-04-12	13.750	13.750	13.610	13.650	10.981	6,000
2024-04-11	13.790	13.850	13.750	13.750	11.061	9,000
2024-04-10	13.920	13.920	13.820	13.820	11.118	800
2024-04-09	13.830	13.950	13.810	13.950	11.222	3,300
2024-04-08	13.950	13.950	13.770	13.840	11.134	7,200
2024-04-05	13.840	13.850	13.810	13.810	11.110	4,400
2024-04-04	13.920	13.920	13.800	13.900	11.182	4,800
2024-04-03	13.850	13.910	13.850	13.910	11.190	900
2024-04-02	13.830	13.880	13.780	13.840	11.134	2,500
2024-04-01	13.940	13.940	13.800	13.920	11.198	9,600
2024-03-28	13.830	14.000	13.830	13.970	11.238	8,800
2024-03-27	13.900	14.050	13.900	14.050	11.303	4,000
2024-03-26	14.050	14.050	13.920	14.000	11.172	3,000
2024-03-25	14.140	14.140	13.910	13.950	11.132	5,900
2024-03-22	13.890	14.020	13.880	14.000	11.172	4,100
2024-03-21	13.830	14.080	13.830	14.050	11.211	9,100
2024-03-20	13.740	13.930	13.560	13.890	11.084	15,000
2024-03-19	13.360	13.850	13.360	13.700	10.932	12,600
2024-03-18	13.940	13.940	13.350	13.460	10.741	36,000
2024-03-15	14.220	14.220	14.000	14.000	11.172	9,400
2024-03-14	14.030	14.250	14.020	14.250	11.371	9,100
2024-03-13	14.260	14.260	14.020	14.020	11.187	11,700
2024-03-12	14.290	14.290	14.150	14.220	11.347	3,800
2024-03-11	14.290	14.340	14.160	14.300	11.411	4,100
2024-03-08	14.210	14.350	14.210	14.280	11.395	16,300
2024-03-07	14.280	14.280	14.210	14.210	11.339	3,200
2024-03-06	14.250	14.280	14.170	14.280	11.395	3,800
2024-03-05	14.200	14.300	14.120	14.300	11.411	4,000

← NewerPage 11 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-30	0.1130 CAD
2026-05-29	0.1130 CAD
2026-04-30	0.1130 CAD
2026-03-31	0.1130 CAD
2026-02-27	0.1130 CAD
2026-01-30	0.1130 CAD
2025-12-31	0.1130 CAD
2025-11-28	0.1130 CAD
2025-10-31	0.1130 CAD
2025-09-29	0.1130 CAD
2025-08-29	0.1130 CAD
2025-07-31	0.1130 CAD
2025-06-30	0.1130 CAD
2025-05-30	0.1130 CAD
2025-04-30	0.1130 CAD
2025-03-31	0.1130 CAD
2025-02-28	0.1130 CAD
2025-01-31	0.1130 CAD
2024-12-31	0.1130 CAD
2024-11-29	0.1130 CAD
2024-10-31	0.1130 CAD
2024-09-27	0.1130 CAD
2024-08-30	0.1130 CAD
2024-07-31	0.1130 CAD
2024-06-28	0.1130 CAD
2024-05-31	0.1130 CAD
2024-04-29	0.1130 CAD
2024-03-27	0.1130 CAD
2024-02-28	0.1130 CAD
2024-01-30	0.1130 CAD
2023-12-28	0.1130 CAD
2023-11-29	0.1130 CAD
2023-10-30	0.1130 CAD
2023-09-28	0.1130 CAD
2023-08-30	0.1130 CAD
2023-07-28	0.1130 CAD
2023-06-29	0.1130 CAD
2023-05-30	0.1130 CAD
2023-04-27	0.1130 CAD
2023-03-30	0.1130 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.